Italia markets closed

Owens Corning (OC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
180,09+4,36 (+2,48%)
Alla chiusura: 04:00PM EDT
179,81 -0,28 (-0,16%)
Dopo ore: 05:53PM EDT
Periodo di tempo:
26 lug 2023 - 26 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024179,94183,32179,28180,09180,09593.200
25 lug 2024175,55179,51174,00175,73175,73526.800
24 lug 2024179,88180,59173,89174,65174,65577.500
23 lug 2024176,54180,93176,54179,88179,88616.700
22 lug 2024173,77178,54172,20178,04178,04610.300
19 lug 2024173,48175,08172,01172,78172,78362.500
18 lug 2024174,39179,32173,99174,39174,39644.800
17 lug 2024179,50180,97172,72173,06173,061.006.500
16 lug 2024175,97181,98175,93181,59181,59971.700
15 lug 2024177,69177,92173,85174,22174,22720.100
15 lug 20240.6 Dividendo
12 lug 2024178,80180,08176,99177,46176,86586.700
11 lug 2024171,69176,08171,57175,15174,56812.800
10 lug 2024166,34168,81166,04167,16166,59838.900
09 lug 2024165,88168,13165,10165,34164,78469.300
08 lug 2024167,16168,48165,95167,34166,77632.100
05 lug 2024167,38167,90163,80165,64165,08763.700
03 lug 2024168,99169,96167,64168,35167,78299.300
02 lug 2024167,38169,16166,19168,37167,80570.600
01 lug 2024174,77174,85167,27167,57167,00863.200
28 giu 2024172,58175,74172,24173,72173,13904.700
27 giu 2024173,65174,48170,57171,87171,29823.900
26 giu 2024171,98173,91170,19173,18172,59602.000
25 giu 2024177,42177,83171,09173,86173,27605.400
24 giu 2024177,78180,97175,00178,24177,64601.600
21 giu 2024174,74177,88174,01177,70177,102.001.800
20 giu 2024178,85179,31174,46175,63175,04536.500
18 giu 2024176,55180,00174,61179,31178,70457.500
17 giu 2024176,54177,67174,13177,16176,56488.100
14 giu 2024178,44179,20175,15176,58175,98400.400
13 giu 2024180,85182,00179,20181,19180,58484.300
12 giu 2024180,00183,22178,89181,39180,78550.500
11 giu 2024175,99176,32174,15175,40174,81641.600
10 giu 2024175,58177,37174,68176,40175,80571.600
07 giu 2024174,18177,28172,27176,89176,29521.100
06 giu 2024178,11179,72176,40176,56175,96612.300
05 giu 2024176,34179,98174,60179,52178,91619.100
04 giu 2024179,43180,28175,12175,46174,87757.100
03 giu 2024183,00184,00175,77180,37179,76832.100
31 mag 2024178,42181,15176,17181,07180,461.116.300
30 mag 2024175,00178,52174,40178,22177,62557.100
29 mag 2024175,78176,90173,00174,13173,54469.000
28 mag 2024182,00183,33177,85177,85177,25672.500
24 mag 2024178,00181,60177,63181,35180,74603.600
23 mag 2024178,50178,50175,21176,67176,07385.000
22 mag 2024177,70178,36175,87177,51176,91586.000
21 mag 2024176,47178,69175,27178,51177,91456.200
20 mag 2024176,38178,25175,61176,86176,26340.800
17 mag 2024174,13177,39173,79176,38175,78610.800
16 mag 2024178,42179,24173,68173,72173,13564.500
15 mag 2024179,96181,50179,19179,47178,86496.100
14 mag 2024175,91177,77175,27177,70177,10467.300
13 mag 2024177,74178,54175,59175,66175,07416.000
10 mag 2024177,78179,20176,08176,81176,21525.800
09 mag 2024175,06178,33174,77177,38176,78450.900
08 mag 2024174,36177,00173,65174,63174,04701.500
07 mag 2024176,22176,84174,65175,08174,49896.600
06 mag 2024177,09178,33175,86177,26176,66466.000
03 mag 2024176,54178,24174,06174,81174,22680.600
02 mag 2024170,81173,33168,18173,14172,55873.300
01 mag 2024167,74172,32166,35168,08167,51616.700
30 apr 2024170,22172,15168,15168,21167,64445.200
29 apr 2024169,24172,68169,24171,68171,10901.700
26 apr 2024166,11170,53166,11168,50167,93527.300
25 apr 2024163,80165,99160,82165,04164,48731.200
24 apr 2024164,00170,98161,91165,22164,661.147.200
23 apr 2024165,04168,05163,36167,62167,05778.600
22 apr 2024162,26166,13161,52164,44163,88616.700
19 apr 2024160,71162,24159,25160,11159,57572.300
18 apr 2024165,21165,95160,32160,52159,98873.500
17 apr 2024165,13165,77162,65162,90162,35614.800
16 apr 2024162,60164,31159,78163,54162,99660.100
15 apr 2024167,18167,99163,66163,86163,31532.000
12 apr 2024165,81166,92164,92165,51164,95507.700
11 apr 2024167,19168,23166,31166,52165,96415.800
10 apr 2024166,00168,09163,69165,90165,34532.000
09 apr 2024171,87172,23167,52169,61169,04417.400
08 apr 2024172,94173,08171,33171,33170,75446.600
05 apr 2024169,81173,65169,81172,66172,08520.000
04 apr 2024172,55173,11167,51168,95168,38677.200
03 apr 2024166,88171,28166,88171,00170,42724.100
02 apr 2024166,52167,43164,66166,82166,26695.500
01 apr 2024167,63169,30166,46168,79168,22532.700
28 mar 2024166,00167,93165,58166,80166,24473.500
27 mar 2024165,24167,27164,91167,21166,64316.600
26 mar 2024165,47165,99163,95164,15163,60458.900
25 mar 2024166,47166,86165,09165,45164,89338.000
22 mar 2024166,00166,65164,44165,97165,41492.600
21 mar 2024162,01167,06161,22166,14165,58824.400
20 mar 2024159,29161,00158,45160,65160,11631.100
19 mar 2024157,98159,39157,49158,90158,36606.500
18 mar 2024160,15160,97157,59157,67157,14633.000
15 mar 2024156,72161,04156,72159,79159,251.603.200
14 mar 2024162,00163,44156,44157,53157,00707.200
13 mar 2024159,75162,78159,75162,37161,82750.100
12 mar 2024156,27160,13155,35159,51158,97690.600
11 mar 2024156,28156,58153,78156,00155,47629.300
08 mar 2024156,55158,00155,06157,00156,47889.000
07 mar 2024152,01155,98152,01155,56155,03618.400
06 mar 2024150,88151,73149,96150,90150,39662.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...